Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.247 4.321 4.185 4.255 13,564,142 +0.12(+2.78%)
Jul 28, 2016 4.148 4.189 4.008 4.140 21,916,012 +0.02(+0.40%)
Jul 27, 2016 4.082 4.131 3.868 4.123 24,288,532 +0.14(+3.51%)
Jul 26, 2016 3.967 4.016 3.897 3.983 13,380,979 +0.10(+2.54%)
Jul 25, 2016 4.074 4.074 3.852 3.885 14,082,221 -0.23(-5.60%)
Jul 22, 2016 4.131 4.205 4.090 4.115 11,689,615 -0.08(-1.96%)
Jul 21, 2016 4.123 4.280 4.086 4.197 14,719,096 +0.12(+2.82%)
Jul 20, 2016 4.304 4.304 4.057 4.082 15,032,279 -0.33(-7.46%)
Jul 19, 2016 4.428 4.502 4.395 4.411 8,103,017 -0.07(-1.65%)
Jul 18, 2016 4.403 4.485 4.350 4.485 9,639,308 +0.12(+2.64%)
Jul 15, 2016 4.395 4.502 4.362 4.370 11,958,650 -0.07(-1.67%)
Jul 14, 2016 4.362 4.506 4.321 4.444 12,727,730 +0.00(+0.00%)
Jul 13, 2016 4.461 4.494 4.362 4.444 14,178,984 +0.07(+1.69%)
Jul 12, 2016 4.543 4.642 4.304 4.370 22,970,026 -0.21(-4.50%)
Jul 11, 2016 4.477 4.650 4.461 4.576 13,457,625 +0.02(+0.54%)
Jul 08, 2016 4.436 4.598 4.436 4.551 19,952,668 +0.12(+2.60%)
Jul 07, 2016 4.658 4.683 4.428 4.436 17,826,680 -0.29(-6.10%)
Jul 06, 2016 4.732 4.782 4.601 4.724 22,748,194 +0.08(+1.77%)
Jul 05, 2016 4.452 4.712 4.411 4.642 37,375,388 +0.23(+5.22%)
Jul 01, 2016 4.173 4.411 4.411 4.411 16,288,074 +0.39(+9.61%)
Jun 30, 2016 4.230 4.238 4.008 4.024 19,700,528 -0.12(-2.78%)
Jun 29, 2016 4.164 4.238 4.131 4.140 17,742,976 +0.06(+1.41%)
Jun 28, 2016 4.131 4.205 4.075 4.082 18,935,950 -0.16(-3.69%)
Jun 27, 2016 4.230 4.321 4.090 4.238 19,296,252 +0.03(+0.78%)
Jun 24, 2016 4.510 4.518 4.082 4.205 28,106,754 +0.17(+4.29%)
Jun 23, 2016 4.008 4.082 3.975 4.033 10,564,102 -0.02(-0.61%)
Jun 22, 2016 3.901 4.074 3.860 4.057 13,551,362 +0.13(+3.35%)
Jun 21, 2016 3.917 3.975 3.876 3.926 11,044,732 -0.09(-2.25%)
Jun 20, 2016 3.934 4.057 3.864 4.016 16,374,433 -0.08(-2.01%)
Jun 17, 2016 4.214 4.251 4.008 4.099 73,957,864 -0.02(-0.60%)
Jun 16, 2016 4.477 4.477 4.099 4.123 21,770,082 -0.17(-4.02%)
Jun 15, 2016 4.214 4.403 4.107 4.296 16,035,042 +0.10(+2.35%)
Jun 14, 2016 4.271 4.345 4.127 4.197 17,525,580 -0.05(-1.16%)
Jun 13, 2016 4.395 4.411 4.140 4.247 17,219,244 -0.02(-0.39%)
Jun 10, 2016 4.411 4.518 4.222 4.263 19,522,250 -0.11(-2.45%)
Jun 09, 2016 4.247 4.387 4.205 4.370 16,987,220 +0.10(+2.31%)
Jun 08, 2016 4.271 4.329 4.230 4.271 17,663,262 +0.21(+5.27%)
Jun 07, 2016 4.049 4.094 4.008 4.057 12,880,219 -0.08(-1.99%)
Jun 06, 2016 4.131 4.173 3.983 4.140 21,399,996 +0.05(+1.21%)
Jun 03, 2016 3.852 4.131 3.827 4.090 21,617,746 +0.53(+14.78%)
Jun 02, 2016 3.547 3.621 3.506 3.564 13,405,529 +0.03(+0.93%)
Jun 01, 2016 3.555 3.629 3.432 3.531 15,179,414 +0.02(+0.70%)
May 31, 2016 3.481 3.671 3.457 3.506 19,124,026 +0.02(+0.71%)
May 27, 2016 3.687 3.481 3.481 3.481 21,481,546 -0.23(-6.21%)
May 26, 2016 3.794 3.843 3.687 3.712 12,782,837 +0.08(+2.27%)
May 25, 2016 3.547 3.679 3.473 3.629 12,989,004 +0.05(+1.38%)
May 24, 2016 3.769 3.909 3.572 3.580 27,833,960 -0.44(-11.04%)
May 23, 2016 3.950 4.131 3.901 4.024 10,557,981 -0.07(-1.61%)
May 20, 2016 4.074 4.123 3.959 4.090 14,727,086 +0.03(+0.81%)
May 19, 2016 3.852 4.099 3.778 4.057 27,800,236 +0.02(+0.41%)
May 18, 2016 4.280 4.428 4.008 4.041 21,318,926 -0.34(-7.71%)
May 17, 2016 4.337 4.502 4.255 4.378 13,652,155 +0.04(+0.95%)
May 16, 2016 4.387 4.452 4.263 4.337 15,395,564 +0.07(+1.74%)
May 13, 2016 4.230 4.378 4.189 4.263 20,022,220 +0.07(+1.77%)
May 12, 2016 4.345 4.382 4.123 4.189 18,037,618 -0.13(-3.05%)
May 11, 2016 4.765 4.773 4.057 4.321 35,933,024 -0.22(-4.89%)
May 10, 2016 4.271 4.592 4.189 4.543 21,609,508 +0.26(+6.15%)
May 09, 2016 4.354 4.444 4.271 4.280 20,988,740 -0.32(-6.98%)
May 06, 2016 4.469 4.749 4.436 4.601 28,213,796 +0.25(+5.67%)
May 05, 2016 4.304 4.452 4.264 4.354 20,995,002 +0.18(+4.34%)
May 04, 2016 4.345 4.494 4.140 4.173 23,951,902 -0.28(-6.28%)
May 03, 2016 4.576 4.687 4.403 4.452 27,520,364 -0.19(-4.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.